Stanley Black & Decker, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	60.940	62.040	60.940	61.970	40.940	2,617,300
2010-10-28	60.510	61.040	60.220	60.870	40.213	1,696,900
2010-10-27	59.590	60.080	58.880	60.050	39.672	1,166,800
2010-10-26	60.500	61.150	60.000	60.060	39.678	1,083,200
2010-10-25	61.690	62.290	60.650	60.800	40.167	1,234,600
2010-10-22	60.200	61.260	60.140	61.110	40.372	2,235,500
2010-10-21	61.690	61.830	59.630	60.140	39.731	3,346,700
2010-10-20	62.860	63.210	60.750	61.320	40.511	4,748,600
2010-10-19	62.590	63.670	62.190	62.360	41.198	1,864,200
2010-10-18	62.340	63.900	62.340	63.540	41.977	1,834,700
2010-10-15	63.260	63.670	61.200	62.130	41.046	2,154,700
2010-10-14	63.740	63.750	62.680	62.990	41.614	1,394,900
2010-10-13	63.300	64.210	63.040	63.770	42.129	1,550,000
2010-10-12	62.650	63.180	61.940	62.970	41.601	800,300
2010-10-11	62.760	62.940	62.490	62.730	41.442	783,100
2010-10-08	62.110	62.900	61.810	62.700	41.422	1,273,500
2010-10-07	62.410	62.530	61.120	61.900	40.894	1,045,700
2010-10-06	62.620	62.890	61.700	62.140	41.052	1,356,300
2010-10-05	62.220	63.230	62.210	62.640	41.383	1,760,300
2010-10-04	61.680	62.680	61.220	61.960	40.933	1,292,400
2010-10-01	61.950	62.340	61.270	62.020	40.973	1,509,600
2010-09-30	61.250	61.760	60.540	61.280	40.484	1,663,000
2010-09-29	60.790	61.180	60.470	60.750	40.134	865,400
2010-09-28	59.980	61.390	59.620	61.230	40.451	1,409,300
2010-09-27	60.190	60.360	59.670	59.970	39.619	1,454,100
2010-09-24	59.360	60.810	59.210	60.510	39.975	1,409,200
2010-09-23	59.540	59.800	58.340	58.500	38.648	1,299,600
2010-09-22	60.580	60.750	59.680	60.030	39.658	1,053,300
2010-09-21	60.550	61.000	60.200	60.440	39.929	1,518,600
2010-09-20	59.650	60.820	59.390	60.650	40.068	1,205,700
2010-09-17	59.440	59.700	58.990	59.590	39.368	2,109,800
2010-09-16	59.820	60.670	58.900	59.300	39.176	2,245,800
2010-09-15	60.800	60.840	60.110	60.500	39.969	1,495,800
2010-09-14	60.510	61.110	60.330	60.970	40.279	1,901,700
2010-09-13	59.780	60.960	59.650	60.820	40.180	1,705,500
2010-09-10	59.200	59.810	58.990	59.290	39.170	1,582,000
2010-09-09	59.460	59.640	58.610	58.960	38.951	1,476,300
2010-09-08	57.500	58.670	57.500	58.580	38.700	1,257,600
2010-09-07	57.710	58.020	57.300	57.450	37.954	818,800
2010-09-03	57.890	58.960	57.890	58.160	38.423	1,376,600
2010-09-02	57.090	57.700	56.970	57.350	37.888	1,493,200
2010-09-01	54.350	56.750	54.160	56.750	37.491	2,453,600
2010-08-31	53.260	54.050	52.750	53.640	35.212	1,507,400
2010-08-30	54.360	54.780	53.410	53.430	35.074	673,700
2010-08-27	53.560	54.550	52.800	54.510	35.783	916,300
2010-08-26	53.760	54.550	53.080	53.110	34.864	1,458,400
2010-08-25	52.890	53.860	52.320	53.660	35.225	1,315,000
2010-08-24	53.670	54.000	52.450	53.390	35.048	1,512,000
2010-08-23	55.440	55.670	54.380	54.510	35.783	660,800
2010-08-20	54.640	55.220	54.500	55.050	36.138	1,096,700
2010-08-19	56.840	56.870	54.970	55.190	36.230	1,163,200
2010-08-18	57.150	57.300	56.450	57.130	37.503	1,108,000
2010-08-17	54.790	57.270	54.790	57.130	37.503	1,761,500
2010-08-16	54.460	55.300	54.120	55.120	36.184	1,097,700
2010-08-13	54.620	55.510	54.320	54.930	36.059	1,238,600
2010-08-12	54.310	54.990	54.150	54.820	35.987	1,313,200
2010-08-11	56.730	56.790	54.930	55.250	36.269	2,436,200
2010-08-10	57.340	58.170	56.840	57.730	37.897	1,330,600
2010-08-09	58.280	58.570	57.810	58.070	38.120	1,276,000
2010-08-06	57.210	58.290	57.010	57.880	37.996	1,390,500

← NewerPage 68 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-06-04	2:1

Dividends

Ex-date	Amount
2026-09-08	0.8400 USD
2026-06-08	0.8300 USD
2026-03-10	0.8300 USD
2025-12-01	0.8300 USD
2025-09-02	0.8300 USD
2025-06-03	0.8200 USD
2025-03-04	0.8200 USD
2024-11-29	0.8200 USD
2024-09-03	0.8200 USD
2024-06-04	0.8100 USD
2024-03-07	0.8100 USD
2023-11-30	0.8100 USD
2023-09-01	0.8100 USD
2023-06-02	0.8000 USD
2023-03-06	0.8000 USD
2022-11-30	0.8000 USD
2022-09-02	0.8000 USD
2022-06-06	0.7900 USD
2022-03-07	0.7900 USD
2021-11-30	0.7900 USD
2021-09-03	0.7900 USD
2021-06-07	0.7000 USD
2021-03-08	0.7000 USD
2020-11-30	0.7000 USD
2020-08-31	0.7000 USD
2020-06-01	0.6900 USD
2020-03-02	0.6900 USD
2019-11-27	0.6900 USD
2019-08-30	0.6900 USD
2019-06-03	0.6600 USD
2019-03-04	0.6600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.